Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.00 | 30.00 | 28.75 | 28.75 | 2,217 | -1.25(-4.17%) |
May 30, 2017 | 30.00 | 30.00 | 28.75 | 30.00 | 3,078 | +1.25(+4.35%) |
May 26, 2017 | 30.00 | 30.62 | 28.75 | 28.75 | 1,815 | -1.88(-6.12%) |
May 25, 2017 | 31.25 | 31.25 | 30.00 | 30.62 | 1,343 | -0.62(-2.00%) |
May 24, 2017 | 28.75 | 31.25 | 28.75 | 31.25 | 2,245 | +1.25(+4.17%) |
May 23, 2017 | 30.00 | 31.25 | 28.75 | 30.00 | 1,258 | +0.00(+0.00%) |
May 22, 2017 | 30.00 | 31.25 | 28.75 | 30.00 | 3,721 | +0.00(+0.00%) |
May 19, 2017 | 31.25 | 33.75 | 30.00 | 30.00 | 28,599 | -1.25(-4.00%) |
May 18, 2017 | 31.25 | 31.25 | 28.75 | 31.25 | 4,015 | +1.25(+4.17%) |
May 17, 2017 | 31.25 | 32.50 | 29.69 | 30.00 | 5,045 | -1.25(-4.00%) |
May 16, 2017 | 30.00 | 31.25 | 28.75 | 31.25 | 5,712 | +0.00(+0.00%) |
May 15, 2017 | 28.75 | 32.50 | 28.75 | 31.25 | 10,060 | +1.88(+6.38%) |
May 12, 2017 | 31.25 | 31.25 | 28.75 | 29.38 | 2,251 | -3.12(-9.62%) |
May 11, 2017 | 31.25 | 32.50 | 31.25 | 32.50 | 4,018 | +2.50(+8.33%) |
May 10, 2017 | 32.50 | 32.50 | 28.75 | 30.00 | 9,884 | -1.25(-4.00%) |
May 09, 2017 | 35.00 | 35.00 | 31.25 | 31.25 | 11,200 | -3.75(-10.71%) |
May 08, 2017 | 40.00 | 40.00 | 33.75 | 35.00 | 6,913 | -2.50(-6.67%) |
May 05, 2017 | 38.75 | 38.75 | 36.25 | 37.50 | 5,049 | +0.00(+0.00%) |
May 04, 2017 | 35.00 | 41.25 | 35.00 | 37.50 | 16,255 | +2.50(+7.14%) |
May 03, 2017 | 35.00 | 35.00 | 33.75 | 35.00 | 2,657 | +0.00(+0.00%) |
May 02, 2017 | 36.25 | 37.50 | 32.50 | 35.00 | 10,766 | -1.88(-5.08%) |
May 01, 2017 | 37.50 | 37.50 | 36.25 | 36.88 | 4,332 | +0.00(+0.00%) |
Apr 28, 2017 | 37.50 | 38.75 | 36.25 | 36.88 | 4,710 | +0.62(+1.72%) |
Apr 27, 2017 | 42.50 | 42.50 | 36.25 | 36.25 | 16,279 | -5.00(-12.12%) |
Apr 26, 2017 | 42.50 | 45.00 | 41.25 | 41.25 | 5,661 | -1.25(-2.94%) |
Apr 25, 2017 | 43.75 | 46.25 | 42.50 | 42.50 | 5,657 | -1.25(-2.86%) |
Apr 24, 2017 | 45.00 | 46.25 | 43.75 | 43.75 | 3,484 | -1.25(-2.78%) |
Apr 21, 2017 | 47.50 | 47.50 | 45.00 | 45.00 | 4,934 | -1.25(-2.70%) |
Apr 20, 2017 | 47.50 | 48.75 | 46.25 | 46.25 | 6,373 | -2.50(-5.13%) |
Apr 19, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 3,427 | -1.25(-2.50%) |
Apr 18, 2017 | 51.25 | 51.25 | 50.00 | 50.00 | 2,163 | -1.25(-2.44%) |
Apr 17, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,095 | +0.00(+0.00%) |
Apr 13, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 810 | +2.50(+5.13%) |
Apr 12, 2017 | 47.50 | 51.25 | 47.50 | 48.75 | 2,154 | +0.00(+0.00%) |
Apr 11, 2017 | 47.52 | 48.75 | 47.50 | 48.75 | 2,082 | +1.25(+2.63%) |
Apr 10, 2017 | 48.75 | 48.75 | 47.50 | 47.50 | 687 | -1.25(-2.56%) |
Apr 07, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 1,043 | +0.00(+0.00%) |
Apr 06, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 5,057 | +1.25(+2.63%) |
Apr 05, 2017 | 47.50 | 48.75 | 47.50 | 47.50 | 1,475 | +0.00(+0.00%) |
Apr 04, 2017 | 50.00 | 51.25 | 47.50 | 47.50 | 4,640 | -3.75(-7.32%) |
Apr 03, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,955 | -1.25(-2.38%) |
Mar 31, 2017 | 50.00 | 56.25 | 50.00 | 52.50 | 5,808 | +1.25(+2.44%) |
Mar 30, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 686 | +0.00(+0.00%) |
Mar 29, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 2,173 | +0.00(+0.00%) |
Mar 28, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 1,070 | +0.00(+0.00%) |
Mar 27, 2017 | 47.50 | 51.25 | 46.25 | 51.25 | 4,959 | +2.50(+5.13%) |
Mar 24, 2017 | 47.50 | 48.75 | 46.25 | 48.75 | 1,269 | +1.88(+4.00%) |
Mar 23, 2017 | 46.25 | 48.75 | 46.25 | 46.88 | 1,014 | -0.62(-1.32%) |
Mar 22, 2017 | 47.50 | 48.75 | 46.25 | 47.50 | 1,730 | -1.25(-2.56%) |
Mar 21, 2017 | 50.00 | 50.00 | 46.25 | 48.75 | 3,129 | -0.62(-1.27%) |
Mar 20, 2017 | 48.75 | 50.00 | 48.75 | 49.38 | 1,629 | +0.62(+1.28%) |
Mar 17, 2017 | 48.75 | 50.00 | 47.50 | 48.75 | 1,484 | +0.00(+0.00%) |
Mar 16, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 1,653 | +0.00(+0.00%) |
Mar 15, 2017 | 49.38 | 49.38 | 47.47 | 48.75 | 6,168 | +0.00(+0.00%) |
Mar 14, 2017 | 50.00 | 51.25 | 48.75 | 48.75 | 967 | -1.88(-3.70%) |
Mar 13, 2017 | 50.00 | 51.25 | 49.17 | 50.62 | 1,904 | +1.88(+3.85%) |
Mar 10, 2017 | 51.25 | 51.25 | 48.75 | 48.75 | 1,745 | -2.50(-4.88%) |
Mar 09, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 1,307 | +2.50(+5.13%) |
Mar 08, 2017 | 50.00 | 50.00 | 48.75 | 48.75 | 3,399 | -1.25(-2.50%) |
Mar 07, 2017 | 50.00 | 51.25 | 50.00 | 50.00 | 2,267 | -1.25(-2.44%) |
Mar 06, 2017 | 52.50 | 53.66 | 50.00 | 51.25 | 3,787 | -1.25(-2.38%) |
Mar 03, 2017 | 52.70 | 53.75 | 52.50 | 52.50 | 2,787 | -1.25(-2.33%) |
Mar 02, 2017 | 53.75 | 55.00 | 52.50 | 53.75 | 3,274 | +0.00(+0.00%) |